Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 2.21 | 2.25 | 2.02 | 2.0646 | 206.46 | -0.151 (-6.82%) | 19,232 |
13 Dec 2019 | USD | 2.28 | 2.3 | 2.16 | 2.2156 | 221.56 | -0.054 (-2.40%) | 3,496 |
12 Dec 2019 | USD | 2.15 | 2.37 | 2.14 | 2.27 | 227 | +0.08 (+3.65%) | 20,692 |
11 Dec 2019 | USD | 2.22 | 2.2475 | 2.07 | 2.19 | 219 | -0.05 (-2.23%) | 6,878 |
10 Dec 2019 | USD | 2.25 | 2.3299 | 2.19 | 2.24 | 224 | -0.03 (-1.32%) | 5,248 |
9 Dec 2019 | USD | 2.29 | 2.39 | 2.18 | 2.27 | 227 | -0.09 (-3.81%) | 6,135 |
6 Dec 2019 | USD | 2.27 | 2.37 | 2.2 | 2.36 | 236 | +0.1 (+4.42%) | 6,711 |
5 Dec 2019 | USD | 2.18 | 2.3 | 2.18 | 2.26 | 226 | +0.03 (+1.35%) | 3,735 |
4 Dec 2019 | USD | 2.2435 | 2.3115 | 2.18 | 2.23 | 223 | -0.02 (-0.89%) | 8,824 |
3 Dec 2019 | USD | 2.26 | 2.2899 | 2.15 | 2.25 | 225 | -0.04 (-1.75%) | 5,689 |
2 Dec 2019 | USD | 2.38 | 2.38 | 2.26 | 2.29 | 229 | -0.09 (-3.78%) | 8,458 |
29 Nov 2019 | USD | 2.22 | 2.38 | 2.22 | 2.38 | 238 | +0.09 (+3.93%) | 4,285 |
28 Nov 2019 | USD | 2.29 | 2.29 | 2.29 | 2.29 | 229 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.2 | 2.3202 | 2.14 | 2.29 | 229 | +0.03 (+1.33%) | 12,645 |
26 Nov 2019 | USD | 2.24 | 2.33 | 2.24 | 2.26 | 226 | 0.0 (0.0%) | 6,615 |
25 Nov 2019 | USD | 2.16 | 2.35 | 2.16 | 2.26 | 226 | +0.02 (+0.89%) | 10,593 |
22 Nov 2019 | USD | 2.29 | 2.31 | 2.115 | 2.24 | 224 | -0.04 (-1.75%) | 20,971 |
21 Nov 2019 | USD | 2.48 | 2.6 | 2.22 | 2.28 | 228 | -0.28 (-10.94%) | 34,830 |
20 Nov 2019 | USD | 2.58 | 2.68 | 2.45 | 2.56 | 256 | -0.017 (-0.65%) | 16,069 |
19 Nov 2019 | USD | 2.47 | 2.65 | 2.41 | 2.5767 | 257.67 | +0.077 (+3.07%) | 11,610 |
18 Nov 2019 | USD | 2.62 | 2.62 | 2.41 | 2.5 | 250 | -0.12 (-4.58%) | 17,832 |
15 Nov 2019 | USD | 2.48 | 2.76 | 2.4196 | 2.62 | 262 | +0.13 (+5.22%) | 41,139 |
14 Nov 2019 | USD | 2.43 | 2.55 | 2.32 | 2.49 | 249 | +0.06 (+2.47%) | 32,094 |
13 Nov 2019 | USD | 2.44 | 2.62 | 2.364 | 2.43 | 243 | -0.01 (-0.41%) | 19,870 |
12 Nov 2019 | USD | 2.46 | 2.59 | 2.3 | 2.44 | 244 | -0.03 (-1.21%) | 14,013 |
11 Nov 2019 | USD | 2.63 | 2.65 | 2.3399 | 2.47 | 247 | -0.2 (-7.49%) | 24,786 |
8 Nov 2019 | USD | 2.66 | 2.85 | 2.65 | 2.67 | 267 | +0.02 (+0.75%) | 21,895 |
7 Nov 2019 | USD | 3.05 | 3.15 | 2.41 | 2.65 | 265 | -0.62 (-18.96%) | 62,516 |
6 Nov 2019 | USD | 3.4 | 3.49 | 2.79 | 3.27 | 327 | -0.13 (-3.82%) | 33,692 |
5 Nov 2019 | USD | 3.7 | 3.8299 | 3.28 | 3.4 | 340 | -0.43 (-11.23%) | 30,995 |